Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

0.9407 +0.0072 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.550 1.590 1.450 1.500 98,200 -0.04(-2.60%)
Dec 30, 2019 1.500 1.600 1.450 1.540 241,497 +0.07(+4.76%)
Dec 27, 2019 1.470 1.510 1.424 1.470 131,100 +0.02(+1.38%)
Dec 26, 2019 1.400 1.450 1.400 1.450 15,527 +0.06(+4.67%)
Dec 24, 2019 1.360 1.390 1.340 1.385 39,300 +0.01(+0.38%)
Dec 23, 2019 1.450 1.450 1.320 1.380 134,355 -0.06(-4.17%)
Dec 20, 2019 1.420 1.452 1.400 1.440 110,000 +0.02(+1.12%)
Dec 19, 2019 1.490 1.500 1.420 1.424 98,608 -0.06(-3.78%)
Dec 18, 2019 1.450 1.500 1.410 1.480 197,792 +0.04(+2.92%)
Dec 17, 2019 1.440 1.440 1.410 1.438 70,620 +0.01(+0.56%)
Dec 16, 2019 1.430 1.430 1.410 1.430 48,101 +0.01(+0.70%)
Dec 13, 2019 1.440 1.440 1.360 1.420 101,700 +0.01(+0.71%)
Dec 12, 2019 1.420 1.430 1.390 1.410 37,379 +0.02(+1.44%)
Dec 11, 2019 1.350 1.490 1.350 1.390 125,673 +0.02(+1.46%)
Dec 10, 2019 1.300 1.378 1.300 1.370 36,252 +0.04(+3.01%)
Dec 09, 2019 1.340 1.350 1.270 1.330 60,629 +0.01(+0.76%)
Dec 06, 2019 1.290 1.370 1.260 1.320 140,200 -0.01(-0.75%)
Dec 05, 2019 1.440 1.490 1.220 1.330 560,961 -0.10(-6.99%)
Dec 04, 2019 1.410 1.440 1.380 1.430 91,145 +0.03(+2.14%)
Dec 03, 2019 1.360 1.430 1.353 1.400 195,735 -0.03(-2.09%)
Dec 02, 2019 1.400 1.450 1.323 1.430 236,939 +0.03(+2.14%)
Nov 29, 2019 1.390 1.410 1.390 1.400 20,700 +0.00(+0.00%)
Nov 27, 2019 1.400 1.430 1.360 1.400 55,500 +0.01(+0.72%)
Nov 26, 2019 1.470 1.470 1.370 1.390 153,226 -0.05(-3.47%)
Nov 25, 2019 1.400 1.450 1.390 1.440 156,642 +0.04(+2.85%)
Nov 22, 2019 1.390 1.410 1.320 1.400 143,500 +0.00(+0.06%)
Nov 21, 2019 1.400 1.410 1.327 1.399 90,801 +0.03(+2.13%)
Nov 20, 2019 1.370 1.410 1.360 1.370 80,370 +0.00(+0.00%)
Nov 19, 2019 1.390 1.400 1.340 1.370 115,733 +0.02(+1.48%)
Nov 18, 2019 1.250 1.370 1.250 1.350 140,331 +0.02(+1.50%)
Nov 15, 2019 1.360 1.450 1.310 1.330 439,500 -0.03(-2.21%)
Nov 14, 2019 1.330 1.400 1.320 1.360 140,220 +0.04(+3.03%)
Nov 13, 2019 1.340 1.340 1.290 1.320 38,376 -0.01(-0.75%)
Nov 12, 2019 1.360 1.390 1.320 1.330 113,194 -0.03(-2.21%)
Nov 11, 2019 1.350 1.400 1.270 1.360 281,045 +0.01(+0.37%)
Nov 08, 2019 1.460 1.460 1.330 1.355 124,200 -0.04(-2.87%)
Nov 07, 2019 1.330 1.400 1.330 1.395 136,405 +0.06(+4.89%)
Nov 06, 2019 1.280 1.340 1.260 1.330 110,741 +0.05(+3.91%)
Nov 05, 2019 1.230 1.280 1.230 1.280 53,154 +0.04(+3.23%)
Nov 04, 2019 1.220 1.260 1.180 1.240 68,522 +0.02(+1.64%)
Nov 01, 2019 1.220 1.290 1.220 1.220 142,200 -0.01(-0.81%)
Oct 31, 2019 1.190 1.230 1.190 1.230 64,488 +0.04(+3.77%)
Oct 30, 2019 1.190 1.220 1.160 1.185 31,288 -0.00(-0.39%)
Oct 29, 2019 1.190 1.210 1.140 1.190 70,931 +0.00(+0.00%)
Oct 28, 2019 1.260 1.300 1.130 1.190 138,551 -0.05(-4.03%)
Oct 25, 2019 1.310 1.378 1.230 1.240 331,200 -0.08(-6.06%)
Oct 24, 2019 1.300 1.360 1.250 1.320 254,671 +0.04(+3.13%)
Oct 23, 2019 1.260 1.290 1.210 1.280 211,288 +0.02(+1.59%)
Oct 22, 2019 1.250 1.290 1.220 1.260 229,556 +0.04(+3.28%)
Oct 21, 2019 1.220 1.250 1.167 1.220 303,193 +0.05(+4.27%)
Oct 18, 2019 1.110 1.200 1.109 1.170 287,900 +0.07(+6.36%)
Oct 17, 2019 1.100 1.120 1.060 1.100 88,170 +0.01(+0.92%)
Oct 16, 2019 1.020 1.130 0.9900 1.090 365,143 +0.05(+4.81%)
Oct 15, 2019 1.050 1.050 1.000 1.040 135,638 +0.02(+1.96%)
Oct 14, 2019 1.040 1.080 1.020 1.020 27,878 -0.02(-1.92%)
Oct 11, 2019 1.030 1.080 1.030 1.040 32,900 +0.01(+0.97%)
Oct 10, 2019 1.000 1.050 1.000 1.030 39,097 +0.02(+1.98%)
Oct 09, 2019 1.010 1.060 1.000 1.010 63,678 -0.01(-0.98%)
Oct 08, 2019 1.020 1.070 1.000 1.020 71,591 +0.01(+0.99%)
Oct 07, 2019 1.070 1.070 1.010 1.010 48,303 -0.06(-5.61%)
Oct 04, 2019 1.047 1.070 1.030 1.070 37,400 +0.04(+3.88%)
Oct 03, 2019 1.000 1.060 0.9900 1.030 122,709 +0.01(+0.98%)
Oct 02, 2019 1.050 1.070 1.000 1.020 124,735 -0.07(-6.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.